LIDER
LDR TURİZM A.Ş.
15:10:01
99.25 ₺
-4.450 (%-4.29)
Previous Close: 103.7·
Volatility: 7.620
Day Low₺95.8
Day High₺103.7
Market Data
Spot Rate
B:97.15
A:99.25
Week over week (WoW)
-8.86%
Month over month (MoM)
-13.62%
Year to date (YTD)
+41.83%
Year over year (YoY)
+113.20%
LIDER: LDR TURİZM A.Ş. Historical Data
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 46.9213
CLOSE 47.3801
Low
LOW 26.71
High
HIGH 94.2198
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 31.0952 | 31.454 | 29.5205 | 29.5205 |
| 01/02/2025 | 28.5638 | 29.1219 | 27.3279 | 27.3478 |
| 01/05/2025 | 27.1087 | 30.0787 | 27.1087 | 29.2016 |
| 01/06/2025 | 29.1817 | 30.876 | 28.4242 | 28.4442 |
| 01/07/2025 | 28.4442 | 28.803 | 27.6867 | 27.6867 |
| 01/08/2025 | 27.7066 | 28.1851 | 27.3279 | 27.5871 |
| 01/09/2025 | 27.5073 | 28.6435 | 27.4076 | 27.4276 |
| 01/12/2025 | 27.4276 | 27.7266 | 26.9093 | 27.2083 |
| 01/13/2025 | 27.2083 | 27.607 | 26.71 | 26.9093 |
| 01/14/2025 | 27.0688 | 27.906 | 26.7698 | 27.0488 |
| 01/15/2025 | 27.0887 | 28.2249 | 27.0289 | 27.906 |
| 01/16/2025 | 27.906 | 28.5239 | 27.7066 | 27.906 |
| 01/19/2025 | 27.9259 | 28.803 | 27.906 | 28.1053 |
| 01/20/2025 | 28.1053 | 29.4607 | 28.1053 | 28.5438 |
| 01/21/2025 | 28.4043 | 29.2016 | 28.3644 | 29.0023 |
| 01/22/2025 | 29.0222 | 29.1817 | 28.3843 | 28.3843 |
| 01/23/2025 | 28.3843 | 29.1817 | 28.205 | 29.1418 |
| 01/26/2025 | 29.0421 | 30.4972 | 28.9824 | 30.3577 |
| 01/27/2025 | 30.1185 | 31.0753 | 30.0388 | 30.4773 |
| 01/28/2025 | 30.2979 | 30.8959 | 29.8195 | 29.8195 |
| 01/29/2025 | 29.6601 | 30.278 | 29.6601 | 29.7996 |
| 01/30/2025 | 29.6999 | 31.1351 | 29.6999 | 30.6966 |
| 02/02/2025 | 30.3976 | 31.2945 | 30.2381 | 30.2381 |
| 02/03/2025 | 30.2381 | 30.6567 | 29.9192 | 30.0787 |
| 02/04/2025 | 30.0787 | 30.2979 | 29.5604 | 30.0986 |
| 02/05/2025 | 29.8395 | 30.0388 | 29.401 | 29.4607 |
| 02/06/2025 | 29.4607 | 29.8993 | 28.9225 | 29.8993 |
| 02/09/2025 | 29.6202 | 29.7996 | 29.1418 | 29.1418 |
| 02/10/2025 | 29.0621 | 29.7398 | 28.8628 | 29.6003 |
| 02/11/2025 | 29.6003 | 30.0787 | 29.2614 | 29.2614 |
| 02/12/2025 | 29.0222 | 29.6999 | 28.9624 | 29.381 |
| 02/13/2025 | 29.3412 | 29.7996 | 29.3013 | 29.3611 |
| 02/16/2025 | 29.3412 | 29.8793 | 29.1019 | 29.7597 |
| 02/17/2025 | 29.5405 | 30.0587 | 29.3611 | 29.3611 |
| 02/18/2025 | 29.1617 | 29.5604 | 29.0621 | 29.0621 |
| 02/19/2025 | 28.9225 | 29.1219 | 28.7033 | 28.783 |
| 02/20/2025 | 28.783 | 29.6999 | 28.5837 | 29.1019 |
| 02/23/2025 | 29.1219 | 29.6999 | 29.0023 | 29.5006 |
| 02/24/2025 | 29.3212 | 29.68 | 28.783 | 28.783 |
| 02/25/2025 | 28.783 | 29.1817 | 28.3644 | 29.0421 |
| 02/26/2025 | 28.8827 | 29.2216 | 28.5239 | 28.9624 |
| 02/27/2025 | 28.6236 | 30.6966 | 28.6236 | 30.6766 |
| 03/02/2025 | 30.6766 | 32.0919 | 30.0787 | 30.876 |
| 03/03/2025 | 30.856 | 31.3942 | 30.4773 | 30.6966 |
| 03/04/2025 | 30.6966 | 30.9956 | 29.9391 | 29.9391 |
| 03/05/2025 | 29.9591 | 31.5936 | 29.6999 | 30.3976 |
| 03/06/2025 | 30.2182 | 31.0952 | 30.2182 | 30.876 |
| 03/09/2025 | 30.876 | 31.2945 | 30.5571 | 30.577 |
| 03/10/2025 | 30.4972 | 31.6733 | 30.2581 | 31.3544 |
| 03/11/2025 | 31.3942 | 32.4905 | 31.1351 | 32.2713 |
| 03/12/2025 | 31.8926 | 35.3808 | 31.8926 | 35.0021 |
| 03/13/2025 | 35.0021 | 38.4704 | 34.3443 | 37.3342 |
| 03/16/2025 | 35.8393 | 37.693 | 34.6234 | 36.8757 |
| 03/17/2025 | 36.8957 | 39.2677 | 36.8558 | 38.9886 |
| 03/18/2025 | 36.6764 | 36.8757 | 35.1017 | 35.8592 |
| 03/19/2025 | 33.8858 | 38.6697 | 33.3875 | 38.6697 |
| 03/20/2025 | 38.6697 | 38.7494 | 36.2778 | 36.4771 |
| 03/23/2025 | 34.743 | 36.4572 | 34.2845 | 34.9223 |
| 03/24/2025 | 35.0818 | 37.9123 | 35.0818 | 37.2146 |
| 03/25/2025 | 37.0751 | 39.8856 | 36.9355 | 39.8657 |
| 03/26/2025 | 40.4637 | 41.0019 | 39.5866 | 40.5633 |
| 03/27/2025 | 40.6431 | 41.839 | 39.786 | 41.839 |
| 04/01/2025 | 40.2245 | 40.8623 | 38.2711 | 38.2711 |
| 04/02/2025 | 37.2744 | 38.2711 | 36.3575 | 36.4372 |
| 04/03/2025 | 35.5004 | 38.3309 | 35.4804 | 36.7761 |
| 04/06/2025 | 36.5568 | 37.693 | 35.5403 | 37.3741 |
| 04/07/2025 | 36.6764 | 39.0683 | 35.8393 | 38.2711 |
| 04/08/2025 | 38.2312 | 38.2312 | 34.444 | 34.444 |
| 04/09/2025 | 32.6899 | 34.6831 | 31.8926 | 33.2878 |
| 04/10/2025 | 32.8974 | 34.6529 | 32.8974 | 33.8948 |
| 04/13/2025 | 33.4958 | 34.0943 | 31.9996 | 31.9996 |
| 04/14/2025 | 31.5208 | 35.1916 | 31.461 | 35.1916 |
| 04/15/2025 | 35.1916 | 38.4634 | 34.4335 | 37.5058 |
| 04/16/2025 | 37.5257 | 41.2364 | 36.9073 | 40.6978 |
| 04/17/2025 | 40.2788 | 43.2713 | 40.0593 | 41.5955 |
| 04/20/2025 | 41.5955 | 42.6927 | 40.6578 | 41.0968 |
| 04/21/2025 | 41.0968 | 43.0319 | 40.2589 | 41.0968 |
| 04/23/2025 | 40.4783 | 41.0768 | 39.401 | 39.8998 |
| 04/24/2025 | 39.0818 | 40.4583 | 38.7227 | 39.002 |
| 04/27/2025 | 39.002 | 39.78 | 38.2439 | 39.6604 |
| 04/28/2025 | 39.2813 | 39.8199 | 38.3038 | 38.3038 |
| 04/29/2025 | 38.3038 | 39.4808 | 38.204 | 38.5631 |
| 05/01/2025 | 37.9048 | 40.199 | 37.9048 | 39.0619 |
| 05/04/2025 | 39.0619 | 40.0992 | 39.0419 | 39.5008 |
| 05/05/2025 | 39.2813 | 41.7152 | 39.2813 | 39.5207 |
| 05/06/2025 | 39.5806 | 40.4982 | 39.4209 | 39.7402 |
| 05/07/2025 | 39.5008 | 40.1391 | 39.1417 | 39.3012 |
| 05/08/2025 | 39.3012 | 40.598 | 39.3012 | 40.0593 |
| 05/11/2025 | 39.9396 | 41.8947 | 39.8998 | 41.4359 |
| 05/12/2025 | 41.3162 | 42.573 | 40.4583 | 41.8349 |
| 05/13/2025 | 41.6952 | 45.5256 | 41.6952 | 44.6877 |
| 05/14/2025 | 44.6877 | 46.9421 | 44.0294 | 46.2638 |
| 05/15/2025 | 46.2837 | 47.76 | 45.1865 | 45.1865 |
| 05/19/2025 | 43.8897 | 44.8872 | 43.2513 | 43.9296 |
| 05/20/2025 | 43.8897 | 45.3461 | 42.573 | 43.9296 |
| 05/21/2025 | 43.79 | 46.8822 | 43.7102 | 46.8822 |
| 05/22/2025 | 46.6827 | 47.2014 | 45.5057 | 45.5057 |
| 05/25/2025 | 45.4857 | 46.0642 | 44.3885 | 44.6678 |
| 05/26/2025 | 45.8448 | 46.7226 | 44.3486 | 46.4034 |
| 05/27/2025 | 46.2837 | 47.1615 | 45.8847 | 46.4832 |
| 05/28/2025 | 46.184 | 47.2812 | 46.1042 | 46.8622 |
| 05/29/2025 | 46.4832 | 47.4807 | 45.366 | 45.6852 |
| 06/01/2025 | 44.8872 | 44.8872 | 43.2713 | 43.6304 |
| 06/02/2025 | 42.8922 | 44.2688 | 42.3935 | 43.2912 |
| 06/03/2025 | 42.8922 | 44.7276 | 42.2937 | 43.4309 |
| 06/04/2025 | 42.8922 | 43.8698 | 42.3935 | 42.3935 |
| 06/09/2025 | 42.3935 | 46.3635 | 42.3935 | 45.7849 |
| 06/10/2025 | 45.5855 | 46.8024 | 44.7077 | 46.3835 |
| 06/11/2025 | 46.4119 | 47.1306 | 45.6334 | 46.3121 |
| 06/12/2025 | 44.2161 | 45.7931 | 44.0364 | 45.314 |
| 06/15/2025 | 44.9148 | 47.8692 | 44.4756 | 46.7513 |
| 06/16/2025 | 46.5117 | 47.1106 | 45.5735 | 46.3121 |
| 06/17/2025 | 46.1125 | 47.8093 | 46.0726 | 46.5517 |
| 06/18/2025 | 46.5117 | 48.1886 | 46.0127 | 46.5517 |
| 06/19/2025 | 46.5517 | 47.3701 | 46.0127 | 47.3701 |
| 06/22/2025 | 46.911 | 46.911 | 45.8131 | 45.873 |
| 06/23/2025 | 46.3121 | 49.8654 | 46.3121 | 48.987 |
| 06/24/2025 | 48.987 | 50.9034 | 48.7475 | 49.7057 |
| 06/25/2025 | 49.9552 | 50.8535 | 48.4281 | 49.9053 |
| 06/26/2025 | 49.9053 | 54.297 | 49.2066 | 54.297 |
| 06/29/2025 | 52.7 | 52.7998 | 50.3544 | 50.3544 |
| 06/30/2025 | 48.9072 | 48.9072 | 46.4718 | 46.4718 |
| 07/01/2025 | 45.314 | 47.7095 | 44.8748 | 46.5117 |
| 07/02/2025 | 47.0507 | 47.1106 | 44.9148 | 44.9148 |
| 07/03/2025 | 44.9148 | 44.9148 | 43.4376 | 43.4376 |
| 07/06/2025 | 43.3178 | 43.8169 | 42.2598 | 43.238 |
| 07/07/2025 | 43.5573 | 45.6334 | 42.7189 | 44.7151 |
| 07/08/2025 | 44.7151 | 45.2142 | 43.5174 | 43.6372 |
| 07/09/2025 | 43.9167 | 45.7132 | 43.3178 | 45.0146 |
| 07/10/2025 | 45.314 | 47.6097 | 44.8748 | 46.4319 |
| 07/13/2025 | 45.6933 | 47.7095 | 45.6534 | 47.1106 |
| 07/15/2025 | 46.3121 | 47.1106 | 45.6933 | 45.853 |
| 07/16/2025 | 45.4937 | 47.6296 | 45.4138 | 46.911 |
| 07/17/2025 | 46.911 | 47.3102 | 46.2123 | 47.1106 |
| 07/20/2025 | 47.1106 | 47.2903 | 45.4737 | 45.4737 |
| 07/21/2025 | 45.1144 | 45.7132 | 44.3159 | 44.815 |
| 07/22/2025 | 45.294 | 45.294 | 44.1163 | 44.1363 |
| 07/23/2025 | 44.5555 | 47.2503 | 43.9167 | 45.2142 |
| 07/24/2025 | 44.9148 | 45.9129 | 44.6553 | 45.314 |
| 07/27/2025 | 45.5136 | 46.6315 | 45.0146 | 46.5117 |
| 07/28/2025 | 46.5117 | 47.0308 | 45.833 | 45.833 |
| 07/29/2025 | 45.7132 | 46.4319 | 45.5336 | 45.5336 |
| 07/30/2025 | 45.6134 | 46.4918 | 45.2342 | 45.5535 |
| 07/31/2025 | 45.5535 | 46.7114 | 45.0545 | 45.0745 |
| 08/03/2025 | 45.1144 | 45.6733 | 45.0146 | 45.5136 |
| 08/04/2025 | 45.5136 | 47.8891 | 45.5136 | 46.2123 |
| 08/05/2025 | 45.9129 | 47.41 | 45.873 | 45.9528 |
| 08/06/2025 | 46.3121 | 47.1106 | 46.2123 | 46.372 |
| 08/07/2025 | 46.4119 | 46.911 | 45.4138 | 45.4138 |
| 08/10/2025 | 44.9148 | 47.2903 | 44.9148 | 45.9927 |
| 08/11/2025 | 46.1125 | 46.9908 | 45.9129 | 46.2123 |
| 08/12/2025 | 46.3407 | 47.9985 | 46.0011 | 47.2395 |
| 08/13/2025 | 47.1396 | 47.4792 | 46.2408 | 46.2807 |
| 08/14/2025 | 46.101 | 46.9199 | 46.041 | 46.4405 |
| 08/17/2025 | 46.3407 | 47.3594 | 46.2208 | 46.4405 |
| 08/18/2025 | 46.6003 | 51.0846 | 46.1809 | 51.0846 |
| 08/19/2025 | 51.9335 | 56.1781 | 51.0846 | 56.1781 |
| 08/20/2025 | 55.9783 | 59.0244 | 55.9783 | 57.826 |
| 08/21/2025 | 57.7261 | 59.8733 | 57.2267 | 59.8733 |
| 08/24/2025 | 59.6736 | 60.5225 | 58.9246 | 60.3228 |
| 08/25/2025 | 59.5238 | 60.123 | 57.8759 | 58.4751 |
| 08/26/2025 | 58.0756 | 58.4751 | 56.9271 | 57.0769 |
| 08/27/2025 | 57.0769 | 57.6262 | 56.1281 | 56.2779 |
| 08/28/2025 | 55.9284 | 59.1742 | 55.9284 | 58.5251 |
| 08/31/2025 | 58.5251 | 59.0744 | 57.5763 | 58.5251 |
| 09/01/2025 | 58.5251 | 58.6249 | 57.2767 | 57.4265 |
| 09/02/2025 | 57.3765 | 59.4738 | 57.3765 | 58.3253 |
| 09/03/2025 | 58.1256 | 58.8247 | 57.4764 | 57.7261 |
| 09/04/2025 | 58.3253 | 58.3253 | 57.2767 | 57.5263 |
| 09/07/2025 | 57.027 | 59.5238 | 57.027 | 59.4239 |
| 09/08/2025 | 59.4239 | 60.173 | 58.0257 | 58.0257 |
| 09/09/2025 | 58.0257 | 59.2741 | 57.6262 | 58.1256 |
| 09/10/2025 | 58.1256 | 59.0744 | 57.826 | 59.0744 |
| 09/11/2025 | 58.9246 | 59.4239 | 58.0756 | 59.1243 |
| 09/14/2025 | 59.4239 | 59.4239 | 58.0756 | 58.0756 |
| 09/15/2025 | 58.9246 | 61.2216 | 57.6762 | 59.1243 |
| 09/16/2025 | 59.9233 | 61.721 | 59.0744 | 61.4213 |
| 09/17/2025 | 61.4213 | 62.7696 | 60.2229 | 61.671 |
| 09/18/2025 | 61.671 | 61.671 | 59.1742 | 60.9719 |
| 09/21/2025 | 61.721 | 62.2203 | 60.2728 | 61.1217 |
| 09/22/2025 | 61.0219 | 61.0219 | 60.2229 | 60.5225 |
| 09/23/2025 | 60.5724 | 63.4188 | 60.123 | 63.1192 |
| 09/24/2025 | 63.9182 | 65.4662 | 62.0206 | 64.5174 |
| 09/25/2025 | 64.5174 | 65.2165 | 63.7184 | 63.9182 |
| 09/28/2025 | 64.018 | 64.1678 | 61.9706 | 63.8183 |
| 09/29/2025 | 63.9182 | 64.5673 | 63.0692 | 63.3189 |
| 09/30/2025 | 61.9207 | 64.817 | 59.2242 | 63.5686 |
| 10/01/2025 | 63.5187 | 67.4137 | 63.5187 | 65.9156 |
| 10/02/2025 | 65.9156 | 66.5648 | 63.9681 | 64.2677 |
| 10/05/2025 | 63.9182 | 65.566 | 63.3189 | 65.4662 |
| 10/06/2025 | 65.4662 | 67.6134 | 65.3663 | 67.164 |
| 10/07/2025 | 67.913 | 70.31 | 67.6634 | 69.4611 |
| 10/08/2025 | 69.5609 | 70.31 | 67.913 | 69.6109 |
| 10/09/2025 | 69.8605 | 69.9105 | 63.8682 | 66.5148 |
| 10/12/2025 | 65.9438 | 66.2436 | 64.6949 | 64.6949 |
| 10/13/2025 | 64.2453 | 65.0946 | 63.446 | 64.8448 |
| 10/14/2025 | 65.8439 | 68.8414 | 63.446 | 65.3943 |
| 10/15/2025 | 66.3935 | 67.5425 | 63.1962 | 63.446 |
| 10/16/2025 | 63.446 | 63.9955 | 61.6975 | 62.4968 |
| 10/19/2025 | 61.7474 | 65.6941 | 61.6475 | 63.396 |
| 10/20/2025 | 63.0463 | 65.1445 | 62.5467 | 62.9464 |
| 10/21/2025 | 62.9464 | 63.6458 | 61.1479 | 61.1479 |
| 10/22/2025 | 61.1479 | 61.4477 | 60.0988 | 60.1987 |
| 10/23/2025 | 60.0489 | 63.0463 | 59.1996 | 61.8973 |
| 10/26/2025 | 61.8973 | 66.3935 | 61.7474 | 65.8439 |
| 10/27/2025 | 64.9447 | 65.5442 | 63.9455 | 63.9455 |
| 10/29/2025 | 63.2461 | 66.7931 | 63.1462 | 64.7948 |
| 10/30/2025 | 64.4451 | 67.0429 | 63.5459 | 63.5958 |
| 11/02/2025 | 63.1462 | 66.7432 | 63.1462 | 65.8439 |
| 11/03/2025 | 65.2444 | 67.9921 | 65.2444 | 67.7923 |
| 11/04/2025 | 66.9929 | 68.8913 | 64.7449 | 66.7931 |
| 11/05/2025 | 66.2436 | 68.7415 | 65.0946 | 65.9938 |
| 11/06/2025 | 65.9438 | 68.7415 | 65.4443 | 66.943 |
| 11/09/2025 | 66.6432 | 68.2419 | 65.6441 | 67.6923 |
| 11/10/2025 | 66.943 | 67.5425 | 64.6949 | 66.2436 |
| 11/11/2025 | 65.9438 | 71.4891 | 65.6941 | 70.9895 |
| 11/12/2025 | 70.9895 | 78.0835 | 70.9895 | 78.0835 |
| 11/13/2025 | 78.0335 | 82.4798 | 77.9836 | 78.5831 |
| 11/16/2025 | 78.5831 | 85.1775 | 78.5831 | 83.4289 |
| 11/17/2025 | 83.4289 | 87.9251 | 80.9311 | 86.926 |
| 11/18/2025 | 93.8701 | 94.2198 | 78.2334 | 78.2334 |
| 11/19/2025 | 72.9379 | 72.9379 | 70.44 | 70.44 |
| 11/20/2025 | 64.0455 | 65.4443 | 63.396 | 63.396 |
| 11/23/2025 | 57.1014 | 58.7 | 57.1014 | 57.1014 |
| 11/24/2025 | 51.8059 | 53.6543 | 51.4062 | 51.4062 |
| 11/25/2025 | 46.2806 | 51.3063 | 46.2806 | 46.2806 |
| 11/26/2025 | 42.3839 | 43.9626 | 41.6645 | 41.6645 |
| 11/27/2025 | 39.8061 | 42.1041 | 38.727 | 41.9643 |
| 11/30/2025 | 41.9443 | 46.1607 | 41.8044 | 45.8609 |
| 12/01/2025 | 44.8618 | 48.8384 | 44.8618 | 45.9609 |
| 12/02/2025 | 45.2814 | 50.5569 | 45.2814 | 50.0574 |
| 12/03/2025 | 48.9783 | 52.1556 | 48.2989 | 50.7068 |
| 12/04/2025 | 50.457 | 55.7525 | 49.9575 | 55.7525 |
| 12/07/2025 | 55.8524 | 61.1979 | 55.8524 | 58.0006 |
| 12/08/2025 | 58.0006 | 59.3994 | 56.6018 | 56.6018 |
| 12/09/2025 | 55.9523 | 58.2504 | 54.6535 | 55.4528 |
| 12/10/2025 | 53.1821 | 55.6312 | 53.1821 | 53.9818 |
| 12/11/2025 | 54.0318 | 54.2817 | 52.7822 | 52.7822 |
| 12/14/2025 | 52.8322 | 57.0308 | 51.9825 | 55.1314 |
| 12/15/2025 | 54.9814 | 55.4313 | 52.8822 | 54.2317 |
| 12/16/2025 | 54.1817 | 56.231 | 54.0818 | 55.0314 |
| 12/17/2025 | 53.9318 | 60.5296 | 52.9821 | 60.5296 |
| 12/18/2025 | 59.5799 | 62.9288 | 58.7302 | 61.0794 |
| 12/21/2025 | 59.8798 | 62.129 | 59.4799 | 60.4796 |
| 12/22/2025 | 58.8801 | 64.1783 | 56.8808 | 62.6789 |
| 12/23/2025 | 62.0791 | 66.8275 | 62.0791 | 65.0281 |
| 12/24/2025 | 65.178 | 65.9777 | 64.3283 | 64.7781 |
| 12/25/2025 | 64.7781 | 66.9774 | 63.9784 | 65.5779 |
| 12/28/2025 | 65.7778 | 68.227 | 65.178 | 65.9777 |
| 12/29/2025 | 66.6775 | 68.8768 | 64.0784 | 68.7268 |
| 12/30/2025 | 68.9767 | 70.7261 | 67.0274 | 69.9764 |